KissMeData/263020/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161118	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	155	2	5.43	8064377720	2509033	4775.93	2855	3450	2850	3710	2000	2855	3214.29	2.43	-1677	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	463	6.63	0.73	12	16.32	454.00	4132.00	4070	20230503	-26.04	2410	20231031	24.90	4070	-26.04	20230503	2410	24.90	20231031	4070	-26.04	20230503	2410	24.90	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
3	20231130	151116	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	115	2	4.03	7936912450	2466376	4694.73	2855	3450	2850	3710	2000	2855	3218.05	2.43	-8323	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	457	6.54	0.72	12	16.04	454.00	4132.00	4070	20230503	-27.03	2410	20231031	23.24	4070	-27.03	20230503	2410	23.24	20231031	4070	-27.03	20230503	2410	23.24	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
4	20231130	141114	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	85	2	2.98	7778366970	2412791	4592.73	2855	3450	2850	3710	2000	2855	3223.80	2.43	-9305	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	452	6.48	0.71	12	15.69	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	4070	-27.76	20230503	2410	21.99	20231031	4070	-27.76	20230503	2410	21.99	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
5	20231130	131112	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3040	185	2	6.48	7383951880	2280598	4341.10	2855	3450	2850	3710	2000	2855	3237.73	2.43	-12896	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	467	6.70	0.74	12	14.83	454.00	4132.00	4070	20230503	-25.31	2410	20231031	26.14	4070	-25.31	20230503	2410	26.14	20231031	4070	-25.31	20230503	2410	26.14	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
6	20231130	121125	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3175	320	2	11.21	6245532125	1911912	3639.31	2855	3450	2850	3710	2000	2855	3266.64	2.43	-31714	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	488	6.99	0.77	12	12.43	454.00	4132.00	4070	20230503	-21.99	2410	20231031	31.74	4070	-21.99	20230503	2410	31.74	20231031	4070	-21.99	20230503	2410	31.74	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
7	20231130	111121	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3070	215	2	7.53	166911050	55458	105.56	2855	3085	2850	3710	2000	2855	3009.68	2.43	4894	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	472	6.76	0.74	12	0.36	454.00	4132.00	4070	20230503	-24.57	2410	20231031	27.39	4070	-24.57	20230503	2410	27.39	20231031	4070	-24.57	20230503	2410	27.39	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
8	20231130	101113	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3050	195	2	6.83	90327255	30256	57.59	2855	3085	2850	3710	2000	2855	2985.43	2.43	3752	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	469	6.72	0.74	12	0.20	454.00	4132.00	4070	20230503	-25.06	2410	20231031	26.56	4070	-25.06	20230503	2410	26.56	20231031	4070	-25.06	20230503	2410	26.56	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
9	20231130	091113	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2890	35	2	1.23	11330495	3954	7.53	2855	2890	2850	3710	2000	2855	2865.58	2.43	1336	2955	2905	2840	2790	2725	2872	2757	78	855	500	1990	5	1	15376404	444	6.37	0.70	12	0.03	454.00	4132.00	4070	20230503	-28.99	2410	20231031	19.92	4070	-28.99	20230503	2410	19.92	20231031	4070	-28.99	20230503	2410	19.92	20231031	2.09	N	263020	500	77 억	374270	N	N	N	N
10	20231129	161108	57	100.00	KOSDAQ	화학	N	N	N	N		N	2855	-20	5	-0.70	148285335	52534	225.44	2875	2890	2775	3735	2015	2875	2822.65	2.41	3168	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	439	6.29	0.69	12	0.34	454.00	4132.00	4070	20230503	-29.85	2410	20231031	18.46	4070	-29.85	20230503	2410	18.46	20231031	4070	-29.85	20230503	2410	18.46	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
11	20231129	151119	57	100.00	KOSDAQ	화학	N	N	N	N		N	2850	-25	5	-0.87	142454420	50489	216.66	2875	2890	2775	3735	2015	2875	2821.49	2.41	3467	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	438	6.28	0.69	12	0.33	454.00	4132.00	4070	20230503	-29.98	2410	20231031	18.26	4070	-29.98	20230503	2410	18.26	20231031	4070	-29.98	20230503	2410	18.26	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
12	20231129	141112	57	100.00	KOSDAQ	화학	N	N	N	N		N	2860	-15	5	-0.52	136985135	48573	208.44	2875	2890	2775	3735	2015	2875	2820.19	2.41	3886	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	440	6.30	0.69	12	0.32	454.00	4132.00	4070	20230503	-29.73	2410	20231031	18.67	4070	-29.73	20230503	2410	18.67	20231031	4070	-29.73	20230503	2410	18.67	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
13	20231129	131114	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	-35	5	-1.22	125376040	44509	191.00	2875	2890	2775	3735	2015	2875	2816.87	2.41	4660	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	437	6.26	0.69	12	0.29	454.00	4132.00	4070	20230503	-30.22	2410	20231031	17.84	4070	-30.22	20230503	2410	17.84	20231031	4070	-30.22	20230503	2410	17.84	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
14	20231129	121114	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-45	5	-1.57	121805165	43250	185.60	2875	2890	2775	3735	2015	2875	2816.30	2.41	4738	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	435	6.23	0.68	12	0.28	454.00	4132.00	4070	20230503	-30.47	2410	20231031	17.43	4070	-30.47	20230503	2410	17.43	20231031	4070	-30.47	20230503	2410	17.43	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
15	20231129	111115	57	100.00	KOSDAQ	화학	N	N	N	N		N	2835	-40	5	-1.39	99481130	35338	151.65	2875	2890	2775	3735	2015	2875	2815.13	2.41	4989	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	436	6.24	0.69	12	0.23	454.00	4132.00	4070	20230503	-30.34	2410	20231031	17.63	4070	-30.34	20230503	2410	17.63	20231031	4070	-30.34	20230503	2410	17.63	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
16	20231129	101112	57	100.00	KOSDAQ	화학	N	N	N	N		N	2810	-65	5	-2.26	87092645	30932	132.74	2875	2890	2775	3735	2015	2875	2815.62	2.41	2935	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	432	6.19	0.68	12	0.20	454.00	4132.00	4070	20230503	-30.96	2410	20231031	16.60	4070	-30.96	20230503	2410	16.60	20231031	4070	-30.96	20230503	2410	16.60	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
17	20231129	091107	57	100.00	KOSDAQ	화학	N	N	N	N		N	2865	-10	5	-0.35	15190335	5307	22.77	2875	2890	2845	3735	2015	2875	2862.32	2.41	-812	3001	2937	2906	2842	2811	2922	2827	78	860	500	2010	5	1	15376404	441	6.31	0.69	12	0.03	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	4070	-29.61	20230503	2410	18.88	20231031	4070	-29.61	20230503	2410	18.88	20231031	2.13	N	263020	500	77 억	371024	N	N	N	N
18	20231128	161108	57	100.00	KOSDAQ	화학	N	N	N	N		N	2875	-60	5	-2.04	68081620	23298	88.92	2945	2970	2875	3815	2055	2935	2922.21	2.43	-2143	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	442	6.33	0.70	12	0.15	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
19	20231128	150953	57	100.00	KOSDAQ	화학	N	N	N	N		N	2900	-35	5	-1.19	64670285	22113	84.40	2945	2970	2880	3815	2055	2935	2924.54	2.43	-2165	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	446	6.39	0.70	12	0.14	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	4070	-28.75	20230503	2410	20.33	20231031	4070	-28.75	20230503	2410	20.33	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
20	20231128	141108	57	100.00	KOSDAQ	화학	N	N	N	N		N	2915	-20	5	-0.68	48262205	16465	62.84	2945	2970	2905	3815	2055	2935	2931.20	2.43	-1173	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	448	6.42	0.71	12	0.11	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	4070	-28.38	20230503	2410	20.95	20231031	4070	-28.38	20230503	2410	20.95	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
21	20231128	131100	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	10	2	0.34	31279685	10667	40.71	2945	2970	2905	3815	2055	2935	2932.38	2.43	-101	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	453	6.49	0.71	12	0.07	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
22	20231128	121106	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	10	2	0.34	29574840	10090	38.51	2945	2965	2905	3815	2055	2935	2931.10	2.43	206	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	453	6.49	0.71	12	0.07	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
23	20231128	111106	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	15	2	0.51	24573640	8396	32.04	2945	2965	2905	3815	2055	2935	2926.83	2.43	462	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	454	6.50	0.71	12	0.05	454.00	4132.00	4070	20230503	-27.52	2410	20231031	22.41	4070	-27.52	20230503	2410	22.41	20231031	4070	-27.52	20230503	2410	22.41	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
24	20231128	101101	57	100.00	KOSDAQ	화학	N	N	N	N		N	2960	25	2	0.85	22379225	7652	29.20	2945	2965	2905	3815	2055	2935	2924.62	2.43	443	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	455	6.52	0.72	12	0.05	454.00	4132.00	4070	20230503	-27.27	2410	20231031	22.82	4070	-27.27	20230503	2410	22.82	20231031	4070	-27.27	20230503	2410	22.82	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
25	20231128	091103	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	10	2	0.34	665705	226	0.86	2945	2950	2945	3815	2055	2935	2945.60	2.43	24	3075	3005	2970	2900	2865	2987	2882	78	880	500	2050	5	1	15376404	453	6.49	0.71	12	0.00	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.10	N	263020	500	77 억	373183	N	N	N	N
26	20231127	161055	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-85	5	-2.81	78003415	26201	62.52	3020	3040	2935	3925	2115	3020	2977.12	2.44	-1842	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	451	6.46	0.71	12	0.17	454.00	4132.00	4070	20230503	-27.89	2410	20231031	21.78	4070	-27.89	20230503	2410	21.78	20231031	4070	-27.89	20230503	2410	21.78	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
27	20231127	151107	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	-65	5	-2.15	73953740	24823	59.24	3020	3040	2950	3925	2115	3020	2979.24	2.44	-1783	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	454	6.51	0.72	12	0.16	454.00	4132.00	4070	20230503	-27.40	2410	20231031	22.61	4070	-27.40	20230503	2410	22.61	20231031	4070	-27.40	20230503	2410	22.61	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
28	20231127	141103	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	-55	5	-1.82	68430410	22962	54.80	3020	3040	2950	3925	2115	3020	2980.16	2.44	-1713	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	456	6.53	0.72	12	0.15	454.00	4132.00	4070	20230503	-27.15	2410	20231031	23.03	4070	-27.15	20230503	2410	23.03	20231031	4070	-27.15	20230503	2410	23.03	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
29	20231127	131106	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	-50	5	-1.66	59179390	19837	47.34	3020	3040	2950	3925	2115	3020	2983.28	2.44	-1709	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	457	6.54	0.72	12	0.13	454.00	4132.00	4070	20230503	-27.03	2410	20231031	23.24	4070	-27.03	20230503	2410	23.24	20231031	4070	-27.03	20230503	2410	23.24	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
30	20231127	121111	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-35	5	-1.16	58012625	19446	46.40	3020	3040	2950	3925	2115	3020	2983.27	2.44	-1494	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	459	6.57	0.72	12	0.13	454.00	4132.00	4070	20230503	-26.66	2410	20231031	23.86	4070	-26.66	20230503	2410	23.86	20231031	4070	-26.66	20230503	2410	23.86	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
31	20231127	111053	57	100.00	KOSDAQ	화학	N	N	N	N		N	2980	-40	5	-1.32	40168130	13429	32.05	3020	3040	2975	3925	2115	3020	2991.15	2.44	-1015	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	458	6.56	0.72	12	0.09	454.00	4132.00	4070	20230503	-26.78	2410	20231031	23.65	4070	-26.78	20230503	2410	23.65	20231031	4070	-26.78	20230503	2410	23.65	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
32	20231127	101051	57	100.00	KOSDAQ	화학	N	N	N	N		N	2990	-30	5	-0.99	10864015	3613	8.62	3020	3040	2985	3925	2115	3020	3006.92	2.44	-980	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	460	6.59	0.72	12	0.02	454.00	4132.00	4070	20230503	-26.54	2410	20231031	24.07	4070	-26.54	20230503	2410	24.07	20231031	4070	-26.54	20230503	2410	24.07	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
33	20231127	091055	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	0	3	0.00	1902930	630	1.50	3020	3040	3015	3925	2115	3020	3020.52	2.44	94	3213	3116	3053	2956	2893	3085	2925	78	905	500	2110	5	1	15376404	464	6.65	0.73	12	0.00	454.00	4132.00	4070	20230503	-25.80	2410	20231031	25.31	4070	-25.80	20230503	2410	25.31	20231031	4070	-25.80	20230503	2410	25.31	20231031	2.04	N	263020	500	77 억	374988	N	N	N	N
34	20231124	161048	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	-60	5	-1.95	126675920	41870	96.97	3080	3150	2990	4000	2160	3080	3025.47	2.44	384	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	464	6.65	0.73	12	0.27	454.00	4132.00	4070	20230503	-25.80	2410	20231031	25.31	4070	-25.80	20230503	2410	25.31	20231031	4070	-25.80	20230503	2410	25.31	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
35	20231124	151057	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	-65	5	-2.11	125141640	41362	95.79	3080	3150	2990	4000	2160	3080	3025.52	2.44	369	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	464	6.64	0.73	12	0.27	454.00	4132.00	4070	20230503	-25.92	2410	20231031	25.10	4070	-25.92	20230503	2410	25.10	20231031	4070	-25.92	20230503	2410	25.10	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
36	20231124	141054	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	-40	5	-1.30	112607025	37249	86.26	3080	3150	2990	4000	2160	3080	3023.09	2.44	1075	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	467	6.70	0.74	12	0.24	454.00	4132.00	4070	20230503	-25.31	2410	20231031	26.14	4070	-25.31	20230503	2410	26.14	20231031	4070	-25.31	20230503	2410	26.14	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
37	20231124	131050	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	-45	5	-1.46	109528595	36235	83.92	3080	3150	2990	4000	2160	3080	3022.73	2.44	1091	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	467	6.69	0.73	12	0.24	454.00	4132.00	4070	20230503	-25.43	2410	20231031	25.93	4070	-25.43	20230503	2410	25.93	20231031	4070	-25.43	20230503	2410	25.93	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
38	20231124	121057	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	-50	5	-1.62	101458290	33570	77.74	3080	3150	2990	4000	2160	3080	3022.29	2.44	1109	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	466	6.67	0.73	12	0.22	454.00	4132.00	4070	20230503	-25.55	2410	20231031	25.73	4070	-25.55	20230503	2410	25.73	20231031	4070	-25.55	20230503	2410	25.73	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
39	20231124	111054	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	-60	5	-1.95	93885325	31068	71.95	3080	3150	2990	4000	2160	3080	3021.93	2.44	522	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	464	6.65	0.73	12	0.20	454.00	4132.00	4070	20230503	-25.80	2410	20231031	25.31	4070	-25.80	20230503	2410	25.31	20231031	4070	-25.80	20230503	2410	25.31	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
40	20231124	101056	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	-80	5	-2.60	43392970	14269	33.05	3080	3150	3000	4000	2160	3080	3041.07	2.44	-5037	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	461	6.61	0.73	12	0.09	454.00	4132.00	4070	20230503	-26.29	2410	20231031	24.48	4070	-26.29	20230503	2410	24.48	20231031	4070	-26.29	20230503	2410	24.48	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
41	20231124	091050	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	10	2	0.32	5957325	1927	4.46	3080	3150	3080	4000	2160	3080	3091.50	2.44	-1752	3206	3142	3111	3047	3016	3127	3032	78	920	500	2150	5	1	15376404	475	6.81	0.75	12	0.01	454.00	4132.00	4070	20230503	-24.08	2410	20231031	28.22	4070	-24.08	20230503	2410	28.22	20231031	4070	-24.08	20230503	2410	28.22	20231031	2.11	N	263020	500	77 억	374596	N	N	N	N
42	20231123	161035	57	100.00	KOSDAQ	화학	N	N	N	N		N	3080	-100	5	-3.14	134842490	43180	16.81	3175	3175	3080	4130	2230	3180	3123.53	2.45	-1428	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	474	6.78	0.75	12	0.28	454.00	4132.00	4070	20230503	-24.32	2410	20231031	27.80	4070	-24.32	20230503	2410	27.80	20231031	4070	-24.32	20230503	2410	27.80	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
43	20231123	151111	57	100.00	KOSDAQ	화학	N	N	N	N		N	3080	-100	5	-3.14	121403305	38818	15.11	3175	3175	3080	4130	2230	3180	3127.50	2.45	-1352	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	474	6.78	0.75	12	0.25	454.00	4132.00	4070	20230503	-24.32	2410	20231031	27.80	4070	-24.32	20230503	2410	27.80	20231031	4070	-24.32	20230503	2410	27.80	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
44	20231123	141113	57	100.00	KOSDAQ	화학	N	N	N	N		N	3095	-85	5	-2.67	113434075	36237	14.11	3175	3175	3090	4130	2230	3180	3130.34	2.45	-1494	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	476	6.82	0.75	12	0.24	454.00	4132.00	4070	20230503	-23.96	2410	20231031	28.42	4070	-23.96	20230503	2410	28.42	20231031	4070	-23.96	20230503	2410	28.42	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
45	20231123	131110	57	100.00	KOSDAQ	화학	N	N	N	N		N	3110	-70	5	-2.20	103119715	32917	12.81	3175	3175	3090	4130	2230	3180	3132.72	2.45	143	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	478	6.85	0.75	12	0.21	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
46	20231123	121052	57	100.00	KOSDAQ	화학	N	N	N	N		N	3115	-65	5	-2.04	96566380	30814	11.99	3175	3175	3090	4130	2230	3180	3133.85	2.45	877	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	479	6.86	0.75	12	0.20	454.00	4132.00	4070	20230503	-23.46	2410	20231031	29.25	4070	-23.46	20230503	2410	29.25	20231031	4070	-23.46	20230503	2410	29.25	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
47	20231123	111121	57	100.00	KOSDAQ	화학	N	N	N	N		N	3125	-55	5	-1.73	86090760	27459	10.69	3175	3175	3090	4130	2230	3180	3135.25	2.45	1276	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	481	6.88	0.76	12	0.18	454.00	4132.00	4070	20230503	-23.22	2410	20231031	29.67	4070	-23.22	20230503	2410	29.67	20231031	4070	-23.22	20230503	2410	29.67	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
48	20231123	101056	57	100.00	KOSDAQ	화학	N	N	N	N		N	3115	-65	5	-2.04	69568890	22183	8.63	3175	3175	3090	4130	2230	3180	3136.14	2.45	2035	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	479	6.86	0.75	12	0.14	454.00	4132.00	4070	20230503	-23.46	2410	20231031	29.25	4070	-23.46	20230503	2410	29.25	20231031	4070	-23.46	20230503	2410	29.25	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
49	20231123	091054	57	100.00	KOSDAQ	화학	N	N	N	N		N	3160	-20	5	-0.63	9389615	2969	1.16	3175	3175	3150	4130	2230	3180	3162.55	2.45	-21	3313	3246	3123	3056	2933	3280	3090	78	950	500	2220	5	1	15376404	486	6.96	0.76	12	0.02	454.00	4132.00	4070	20230503	-22.36	2410	20231031	31.12	4070	-22.36	20230503	2410	31.12	20231031	4070	-22.36	20230503	2410	31.12	20231031	2.16	N	263020	500	77 억	376071	N	N	N	N
50	20231122	161012	57	100.00	KOSDAQ	화학	N	N	N	N		N	3180	155	2	5.12	807441810	256845	89.99	3025	3190	3000	3930	2120	3025	3143.67	2.68	-36562	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	489	7.00	0.77	12	1.67	454.00	4132.00	4070	20230503	-21.87	2410	20231031	31.95	4070	-21.87	20230503	2410	31.95	20231031	4070	-21.87	20230503	2410	31.95	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
51	20231122	151033	57	100.00	KOSDAQ	화학	N	N	N	N		N	3185	160	2	5.29	764846000	243446	85.30	3025	3190	3000	3930	2120	3025	3141.75	2.68	-36205	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	490	7.02	0.77	12	1.58	454.00	4132.00	4070	20230503	-21.74	2410	20231031	32.16	4070	-21.74	20230503	2410	32.16	20231031	4070	-21.74	20230503	2410	32.16	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
52	20231122	141025	57	100.00	KOSDAQ	화학	N	N	N	N		N	3135	110	2	3.64	630655735	200961	70.41	3025	3190	3000	3930	2120	3025	3138.20	2.68	-36762	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	482	6.91	0.76	12	1.31	454.00	4132.00	4070	20230503	-22.97	2410	20231031	30.08	4070	-22.97	20230503	2410	30.08	20231031	4070	-22.97	20230503	2410	30.08	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
53	20231122	131101	57	100.00	KOSDAQ	화학	N	N	N	N		N	3110	85	2	2.81	481391820	153449	53.76	3025	3190	3000	3930	2120	3025	3137.15	2.68	-30628	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	478	6.85	0.75	12	1.00	454.00	4132.00	4070	20230503	-23.59	2410	20231031	29.05	4070	-23.59	20230503	2410	29.05	20231031	4070	-23.59	20230503	2410	29.05	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
54	20231122	121106	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	65	2	2.15	435823385	138787	48.63	3025	3190	3000	3930	2120	3025	3140.23	2.68	-36321	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	475	6.81	0.75	12	0.90	454.00	4132.00	4070	20230503	-24.08	2410	20231031	28.22	4070	-24.08	20230503	2410	28.22	20231031	4070	-24.08	20230503	2410	28.22	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
55	20231122	111152	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	50	2	1.65	421252520	134074	46.98	3025	3190	3000	3930	2120	3025	3141.94	2.68	-36085	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	473	6.77	0.74	12	0.87	454.00	4132.00	4070	20230503	-24.45	2410	20231031	27.59	4070	-24.45	20230503	2410	27.59	20231031	4070	-24.45	20230503	2410	27.59	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
56	20231122	101116	57	100.00	KOSDAQ	화학	N	N	N	N		N	3095	70	2	2.31	371739330	117987	41.34	3025	3190	3000	3930	2120	3025	3150.68	2.68	-35910	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	476	6.82	0.75	12	0.77	454.00	4132.00	4070	20230503	-23.96	2410	20231031	28.42	4070	-23.96	20230503	2410	28.42	20231031	4070	-23.96	20230503	2410	28.42	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
57	20231122	091023	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	0	3	0.00	6125630	2037	0.71	3025	3030	3000	3930	2120	3025	3007.18	2.68	679	3338	3181	3043	2886	2748	3260	2965	78	905	500	2110	5	1	15376404	465	6.66	0.73	12	0.01	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	4070	-25.68	20230503	2410	25.52	20231031	4070	-25.68	20230503	2410	25.52	20231031	2.16	N	263020	500	77 억	412526	N	N	N	N
58	20231121	161027	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	70	2	2.37	872208340	285389	549.03	2955	3200	2905	3840	2070	2955	3056.21	2.76	-13946	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	465	6.66	0.73	12	1.86	454.00	4132.00	4070	20230503	-25.68	2410	20231031	25.52	4070	-25.68	20230503	2410	25.52	20231031	4070	-25.68	20230503	2410	25.52	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
59	20231121	151030	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	95	2	3.21	859823720	281306	541.17	2955	3200	2905	3840	2070	2955	3056.54	2.76	-13101	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	469	6.72	0.74	12	1.83	454.00	4132.00	4070	20230503	-25.06	2410	20231031	26.56	4070	-25.06	20230503	2410	26.56	20231031	4070	-25.06	20230503	2410	26.56	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
60	20231121	141015	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	50	2	1.69	259826315	87646	168.61	2955	3005	2905	3840	2070	2955	2964.50	2.76	-5635	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	462	6.62	0.73	12	0.57	454.00	4132.00	4070	20230503	-26.17	2410	20231031	24.69	4070	-26.17	20230503	2410	24.69	20231031	4070	-26.17	20230503	2410	24.69	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
61	20231121	131005	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-10	5	-0.34	152621360	51709	99.48	2955	2985	2905	3840	2070	2955	2951.54	2.76	-4588	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	453	6.49	0.71	12	0.34	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
62	20231121	121008	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-10	5	-0.34	141894425	48061	92.46	2955	2985	2905	3840	2070	2955	2952.38	2.76	-4138	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	453	6.49	0.71	12	0.31	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
63	20231121	111002	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	10	2	0.34	105857455	35874	69.01	2955	2985	2905	3840	2070	2955	2950.81	2.76	-3754	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	456	6.53	0.72	12	0.23	454.00	4132.00	4070	20230503	-27.15	2410	20231031	23.03	4070	-27.15	20230503	2410	23.03	20231031	4070	-27.15	20230503	2410	23.03	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
64	20231121	100937	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-10	5	-0.34	64218080	21859	42.05	2955	2960	2905	3840	2070	2955	2937.83	2.76	-3138	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	453	6.49	0.71	12	0.14	454.00	4132.00	4070	20230503	-27.64	2410	20231031	22.20	4070	-27.64	20230503	2410	22.20	20231031	4070	-27.64	20230503	2410	22.20	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
65	20231121	090953	57	100.00	KOSDAQ	화학	N	N	N	N		N	2920	-35	5	-1.18	3478870	1186	2.28	2955	2955	2915	3840	2070	2955	2933.28	2.76	-390	3015	2985	2925	2895	2835	3000	2910	78	885	500	2060	5	1	15376404	449	6.43	0.71	12	0.01	454.00	4132.00	4070	20230503	-28.26	2410	20231031	21.16	4070	-28.26	20230503	2410	21.16	20231031	4070	-28.26	20230503	2410	21.16	20231031	2.12	N	263020	500	77 억	424996	N	N	N	N
66	20231120	160958	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	80	2	2.78	152117790	51981	92.85	2875	2955	2865	3735	2015	2875	2926.30	2.77	-1030	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	454	6.51	0.72	12	0.34	454.00	4132.00	4070	20230503	-27.40	2410	20231031	22.61	4070	-27.40	20230503	2410	22.61	20231031	4070	-27.40	20230503	2410	22.61	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
67	20231120	151008	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	65	2	2.26	142965840	48880	87.31	2875	2950	2865	3735	2015	2875	2924.83	2.77	-975	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	452	6.48	0.71	12	0.32	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	4070	-27.76	20230503	2410	21.99	20231031	4070	-27.76	20230503	2410	21.99	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
68	20231120	141007	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	65	2	2.26	124612030	42645	76.17	2875	2950	2865	3735	2015	2875	2922.08	2.77	-239	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	452	6.48	0.71	12	0.28	454.00	4132.00	4070	20230503	-27.76	2410	20231031	21.99	4070	-27.76	20230503	2410	21.99	20231031	4070	-27.76	20230503	2410	21.99	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
69	20231120	131000	57	100.00	KOSDAQ	화학	N	N	N	N		N	2915	40	2	1.39	105033950	35962	64.23	2875	2950	2865	3735	2015	2875	2920.69	2.77	356	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	448	6.42	0.71	12	0.23	454.00	4132.00	4070	20230503	-28.38	2410	20231031	20.95	4070	-28.38	20230503	2410	20.95	20231031	4070	-28.38	20230503	2410	20.95	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
70	20231120	121005	57	100.00	KOSDAQ	화학	N	N	N	N		N	2920	45	2	1.57	102029710	34933	62.40	2875	2950	2865	3735	2015	2875	2920.73	2.77	864	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	449	6.43	0.71	12	0.23	454.00	4132.00	4070	20230503	-28.26	2410	20231031	21.16	4070	-28.26	20230503	2410	21.16	20231031	4070	-28.26	20230503	2410	21.16	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
71	20231120	110959	57	100.00	KOSDAQ	화학	N	N	N	N		N	2925	50	2	1.74	83301730	28530	50.96	2875	2950	2865	3735	2015	2875	2919.79	2.77	968	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	450	6.44	0.71	12	0.19	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
72	20231120	100956	57	100.00	KOSDAQ	화학	N	N	N	N		N	2925	50	2	1.74	42585175	14642	26.15	2875	2940	2865	3735	2015	2875	2908.43	2.77	1168	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	450	6.44	0.71	12	0.10	454.00	4132.00	4070	20230503	-28.13	2410	20231031	21.37	4070	-28.13	20230503	2410	21.37	20231031	4070	-28.13	20230503	2410	21.37	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
73	20231120	091007	57	100.00	KOSDAQ	화학	N	N	N	N		N	2905	30	2	1.04	13769090	4785	8.55	2875	2905	2865	3735	2015	2875	2877.55	2.77	1529	2965	2920	2885	2840	2805	2902	2822	78	860	500	2010	5	1	15376404	447	6.40	0.70	12	0.03	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.09	N	263020	500	77 억	426182	N	N	N	N
74	20231117	161027	57	100.00	KOSDAQ	화학	N	N	N	N		N	2875	-30	5	-1.03	161444605	55939	24.14	2905	2930	2850	3775	2035	2905	2886.08	2.82	-8618	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	442	6.33	0.70	12	0.36	454.00	4132.00	4070	20230503	-29.36	2410	20231031	19.29	4070	-29.36	20230503	2410	19.29	20231031	4070	-29.36	20230503	2410	19.29	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
75	20231117	151034	57	100.00	KOSDAQ	화학	N	N	N	N		N	2870	-35	5	-1.20	143824300	49800	21.49	2905	2930	2850	3775	2035	2905	2888.04	2.82	-8158	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	441	6.32	0.69	12	0.32	454.00	4132.00	4070	20230503	-29.48	2410	20231031	19.09	4070	-29.48	20230503	2410	19.09	20231031	4070	-29.48	20230503	2410	19.09	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
76	20231117	141027	57	100.00	KOSDAQ	화학	N	N	N	N		N	2895	-10	5	-0.34	105817395	36629	15.81	2905	2930	2850	3775	2035	2905	2888.90	2.82	-4421	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	445	6.38	0.70	12	0.24	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
77	20231117	131025	57	100.00	KOSDAQ	화학	N	N	N	N		N	2895	-10	5	-0.34	98292115	34032	14.69	2905	2930	2850	3775	2035	2905	2888.23	2.82	-3857	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	445	6.38	0.70	12	0.22	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
78	20231117	121028	57	100.00	KOSDAQ	화학	N	N	N	N		N	2895	-10	5	-0.34	81119820	28103	12.13	2905	2930	2850	3775	2035	2905	2886.52	2.82	-2932	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	445	6.38	0.70	12	0.18	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
79	20231117	111033	57	100.00	KOSDAQ	화학	N	N	N	N		N	2905	0	3	0.00	71236325	24696	10.66	2905	2930	2850	3775	2035	2905	2884.53	2.82	-2384	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.16	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
80	20231117	101030	57	100.00	KOSDAQ	화학	N	N	N	N		N	2905	0	3	0.00	52646235	18307	7.90	2905	2920	2850	3775	2035	2905	2875.74	2.82	-1580	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.12	454.00	4132.00	4070	20230503	-28.62	2410	20231031	20.54	4070	-28.62	20230503	2410	20.54	20231031	4070	-28.62	20230503	2410	20.54	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
81	20231117	091031	57	100.00	KOSDAQ	화학	N	N	N	N		N	2865	-40	5	-1.38	17974040	6239	2.69	2905	2915	2865	3775	2035	2905	2880.92	2.82	-2313	3108	3006	2883	2781	2658	3057	2832	78	870	500	2030	5	1	15376404	441	6.31	0.69	12	0.04	454.00	4132.00	4070	20230503	-29.61	2410	20231031	18.88	4070	-29.61	20230503	2410	18.88	20231031	4070	-29.61	20230503	2410	18.88	20231031	2.11	N	263020	500	77 억	433987	N	N	N	N
82	20231116	161028	57	100.00	KOSDAQ	화학	N	N	N	N		N	2900	155	2	5.65	658356725	226258	161.93	2865	2985	2760	3565	1925	2745	2910.08	2.92	-12234	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	446	6.39	0.70	12	1.47	454.00	4132.00	4070	20230503	-28.75	2410	20231031	20.33	4070	-28.75	20230503	2410	20.33	20231031	4070	-28.75	20230503	2410	20.33	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
83	20231116	151022	57	100.00	KOSDAQ	화학	N	N	N	N		N	2910	165	2	6.01	645127315	221706	158.67	2865	2985	2760	3565	1925	2745	2910.16	2.92	-12602	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	447	6.41	0.70	12	1.44	454.00	4132.00	4070	20230503	-28.50	2410	20231031	20.75	4070	-28.50	20230503	2410	20.75	20231031	4070	-28.50	20230503	2410	20.75	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
84	20231116	140959	57	100.00	KOSDAQ	화학	N	N	N	N		N	2895	150	2	5.46	606212975	208295	149.07	2865	2985	2760	3565	1925	2745	2910.71	2.92	-13296	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	445	6.38	0.70	12	1.35	454.00	4132.00	4070	20230503	-28.87	2410	20231031	20.12	4070	-28.87	20230503	2410	20.12	20231031	4070	-28.87	20230503	2410	20.12	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
85	20231116	131022	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	190	2	6.92	521661915	179306	128.33	2865	2985	2760	3565	1925	2745	2909.74	2.92	-15669	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	451	6.46	0.71	12	1.17	454.00	4132.00	4070	20230503	-27.89	2410	20231031	21.78	4070	-27.89	20230503	2410	21.78	20231031	4070	-27.89	20230503	2410	21.78	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
86	20231116	121023	57	100.00	KOSDAQ	화학	N	N	N	N		N	2930	185	2	6.74	417389785	144022	103.07	2865	2965	2760	3565	1925	2745	2898.56	2.92	-18648	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	451	6.45	0.71	12	0.94	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	4070	-28.01	20230503	2410	21.58	20231031	4070	-28.01	20230503	2410	21.58	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
87	20231116	111022	57	100.00	KOSDAQ	화학	N	N	N	N		N	2930	185	2	6.74	377891065	130510	93.40	2865	2965	2760	3565	1925	2745	2896.00	2.92	-16583	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	451	6.45	0.71	12	0.85	454.00	4132.00	4070	20230503	-28.01	2410	20231031	21.58	4070	-28.01	20230503	2410	21.58	20231031	4070	-28.01	20230503	2410	21.58	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
88	20231116	101022	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	95	2	3.46	80556145	28362	20.30	2865	2925	2760	3565	1925	2745	2841.78	2.92	355	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	437	6.26	0.69	12	0.18	454.00	4132.00	4070	20230503	-30.22	2410	20231031	17.84	4070	-30.22	20230503	2410	17.84	20231031	4070	-30.22	20230503	2410	17.84	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
89	20231116	091028	57	100.00	KOSDAQ	화학	N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	2.92	0	2868	2806	2693	2631	2518	2837	2662	78	820	500	1920	5	1	15376404	422	6.05	0.66	12	0.00	454.00	4132.00	4070	20230503	-32.56	2410	20231031	13.90	4070	-32.56	20230503	2410	13.90	20231031	4070	-32.56	20230503	2410	13.90	20231031	2.11	N	263020	500	77 억	448629	N	N	N	N
90	20231115	160912	57	100.00	KOSDAQ	화학	N	N	N	N		N	2745	175	2	6.81	373243560	139707	560.28	2605	2755	2580	3340	1800	2570	2671.62	2.89	3767	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	422	6.05	0.66	12	0.91	454.00	4132.00	4070	20230503	-32.56	2410	20231031	13.90	4070	-32.56	20230503	2410	13.90	20231031	4070	-32.56	20230503	2410	13.90	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
91	20231115	151040	57	100.00	KOSDAQ	화학	N	N	N	N		N	2750	180	2	7.00	361482075	135427	543.12	2605	2750	2580	3340	1800	2570	2669.20	2.89	3981	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	423	6.06	0.67	12	0.88	454.00	4132.00	4070	20230503	-32.43	2410	20231031	14.11	4070	-32.43	20230503	2410	14.11	20231031	4070	-32.43	20230503	2410	14.11	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
92	20231115	141037	57	100.00	KOSDAQ	화학	N	N	N	N		N	2720	150	2	5.84	320910530	120592	483.63	2605	2725	2580	3340	1800	2570	2661.13	2.89	7823	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	418	5.99	0.66	12	0.78	454.00	4132.00	4070	20230503	-33.17	2410	20231031	12.86	4070	-33.17	20230503	2410	12.86	20231031	4070	-33.17	20230503	2410	12.86	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
93	20231115	131038	57	100.00	KOSDAQ	화학	N	N	N	N		N	2710	140	2	5.45	285254480	107457	430.95	2605	2710	2580	3340	1800	2570	2654.59	2.89	10198	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	417	5.97	0.66	12	0.70	454.00	4132.00	4070	20230503	-33.42	2410	20231031	12.45	4070	-33.42	20230503	2410	12.45	20231031	4070	-33.42	20230503	2410	12.45	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
94	20231115	121040	57	100.00	KOSDAQ	화학	N	N	N	N		N	2695	125	2	4.86	242121290	91481	366.88	2605	2700	2580	3340	1800	2570	2646.68	2.89	11351	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	414	5.94	0.65	12	0.59	454.00	4132.00	4070	20230503	-33.78	2410	20231031	11.83	4070	-33.78	20230503	2410	11.83	20231031	4070	-33.78	20230503	2410	11.83	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
95	20231115	111051	57	100.00	KOSDAQ	화학	N	N	N	N		N	2675	105	2	4.09	180768355	68558	274.95	2605	2675	2580	3340	1800	2570	2636.72	2.89	13622	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	411	5.89	0.65	12	0.45	454.00	4132.00	4070	20230503	-34.28	2410	20231031	11.00	4070	-34.28	20230503	2410	11.00	20231031	4070	-34.28	20230503	2410	11.00	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
96	20231115	101042	57	100.00	KOSDAQ	화학	N	N	N	N		N	2645	75	2	2.92	114081450	43361	173.90	2605	2650	2580	3340	1800	2570	2630.97	2.89	2475	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	407	5.83	0.64	12	0.28	454.00	4132.00	4070	20230503	-35.01	2410	20231031	9.75	4070	-35.01	20230503	2410	9.75	20231031	4070	-35.01	20230503	2410	9.75	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
97	20231115	091033	57	100.00	KOSDAQ	화학	N	N	N	N		N	2615	45	2	1.75	21139500	8092	32.45	2605	2630	2580	3340	1800	2570	2612.39	2.89	-1608	2720	2645	2595	2520	2470	2682	2557	78	770	500	1790	5	1	15376404	402	5.76	0.63	12	0.05	454.00	4132.00	4070	20230503	-35.75	2410	20231031	8.51	4070	-35.75	20230503	2410	8.51	20231031	4070	-35.75	20230503	2410	8.51	20231031	2.12	N	263020	500	77 억	444954	N	N	N	N
98	20231114	161017	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2570	10	2	0.39	64034260	24935	56.80	2560	2670	2545	3325	1795	2560	2568.05	2.90	-1709	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	395	5.66	0.62	12	0.16	454.00	4132.00	4070	20230503	-36.86	2410	20231031	6.64	4070	-36.86	20230503	2410	6.64	20231031	4070	-36.86	20230503	2410	6.64	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
99	20231114	151024	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2560	0	3	0.00	61380170	23899	54.44	2560	2670	2545	3325	1795	2560	2568.32	2.90	-1641	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	394	5.64	0.62	12	0.16	454.00	4132.00	4070	20230503	-37.10	2410	20231031	6.22	4070	-37.10	20230503	2410	6.22	20231031	4070	-37.10	20230503	2410	6.22	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
100	20231114	141020	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2555	-5	5	-0.20	57756885	22482	51.21	2560	2670	2545	3325	1795	2560	2569.03	2.90	-1280	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	393	5.63	0.62	12	0.15	454.00	4132.00	4070	20230503	-37.22	2410	20231031	6.02	4070	-37.22	20230503	2410	6.02	20231031	4070	-37.22	20230503	2410	6.02	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
101	20231114	131021	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2560	0	3	0.00	39473935	15323	34.90	2560	2670	2560	3325	1795	2560	2576.12	2.90	-184	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	394	5.64	0.62	12	0.10	454.00	4132.00	4070	20230503	-37.10	2410	20231031	6.22	4070	-37.10	20230503	2410	6.22	20231031	4070	-37.10	20230503	2410	6.22	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
102	20231114	121024	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2565	5	2	0.20	33014985	12800	29.16	2560	2670	2560	3325	1795	2560	2579.30	2.90	-156	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	394	5.65	0.62	12	0.08	454.00	4132.00	4070	20230503	-36.98	2410	20231031	6.43	4070	-36.98	20230503	2410	6.43	20231031	4070	-36.98	20230503	2410	6.43	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
103	20231114	111035	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2565	5	2	0.20	30393505	11778	26.83	2560	2670	2560	3325	1795	2560	2580.53	2.90	-128	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	394	5.65	0.62	12	0.08	454.00	4132.00	4070	20230503	-36.98	2410	20231031	6.43	4070	-36.98	20230503	2410	6.43	20231031	4070	-36.98	20230503	2410	6.43	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
104	20231114	101023	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2580	20	2	0.78	27136495	10510	23.94	2560	2670	2560	3325	1795	2560	2581.97	2.90	-75	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	397	5.68	0.62	12	0.07	454.00	4132.00	4070	20230503	-36.61	2410	20231031	7.05	4070	-36.61	20230503	2410	7.05	20231031	4070	-36.61	20230503	2410	7.05	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
105	20231114	091013	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2615	55	2	2.15	9727595	3766	8.58	2560	2670	2560	3325	1795	2560	2583.00	2.90	-29	2693	2626	2578	2511	2463	2602	2487	78	765	500	1790	5	1	15376404	402	5.76	0.63	12	0.02	454.00	4132.00	4070	20230503	-35.75	2410	20231031	8.51	4070	-35.75	20230503	2410	8.51	20231031	4070	-35.75	20230503	2410	8.51	20231031	2.15	N	263020	500	77 억	446681	N	N	N	N
106	20231113	161005	57	100.00	KOSDAQ	화학	N	N	N	N		N	2560	-40	5	-1.54	113053400	43880	149.13	2600	2645	2530	3380	1820	2600	2576.42	2.98	-10278	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	394	5.64	0.62	12	0.29	454.00	4132.00	4070	20230503	-37.10	2410	20231031	6.22	4070	-37.10	20230503	2410	6.22	20231031	4070	-37.10	20230503	2410	6.22	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
107	20231113	151000	57	100.00	KOSDAQ	화학	N	N	N	N		N	2555	-45	5	-1.73	111718150	43357	147.35	2600	2645	2530	3380	1820	2600	2576.70	2.98	-10223	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	393	5.63	0.62	12	0.28	454.00	4132.00	4070	20230503	-37.22	2410	20231031	6.02	4070	-37.22	20230503	2410	6.02	20231031	4070	-37.22	20230503	2410	6.02	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
108	20231113	141001	57	100.00	KOSDAQ	화학	N	N	N	N		N	2580	-20	5	-0.77	89965725	34859	118.47	2600	2645	2530	3380	1820	2600	2580.85	2.98	-9530	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	397	5.68	0.62	12	0.23	454.00	4132.00	4070	20230503	-36.61	2410	20231031	7.05	4070	-36.61	20230503	2410	7.05	20231031	4070	-36.61	20230503	2410	7.05	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
109	20231113	130958	57	100.00	KOSDAQ	화학	N	N	N	N		N	2535	-65	5	-2.50	42544230	16575	56.33	2600	2605	2530	3380	1820	2600	2566.77	2.98	-8080	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	390	5.58	0.61	12	0.11	454.00	4132.00	4070	20230503	-37.71	2410	20231031	5.19	4070	-37.71	20230503	2410	5.19	20231031	4070	-37.71	20230503	2410	5.19	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
110	20231113	121001	57	100.00	KOSDAQ	화학	N	N	N	N		N	2540	-60	5	-2.31	38252325	14882	50.58	2600	2605	2540	3380	1820	2600	2570.38	2.98	-7168	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	391	5.59	0.61	12	0.10	454.00	4132.00	4070	20230503	-37.59	2410	20231031	5.39	4070	-37.59	20230503	2410	5.39	20231031	4070	-37.59	20230503	2410	5.39	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
111	20231113	110957	57	100.00	KOSDAQ	화학	N	N	N	N		N	2585	-15	5	-0.58	10675035	4125	14.02	2600	2605	2570	3380	1820	2600	2587.89	2.98	-1043	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	397	5.69	0.63	12	0.03	454.00	4132.00	4070	20230503	-36.49	2410	20231031	7.26	4070	-36.49	20230503	2410	7.26	20231031	4070	-36.49	20230503	2410	7.26	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
112	20231113	100954	57	100.00	KOSDAQ	화학	N	N	N	N		N	2590	-10	5	-0.38	7638320	2948	10.02	2600	2605	2570	3380	1820	2600	2591.02	2.98	107	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	398	5.70	0.63	12	0.02	454.00	4132.00	4070	20230503	-36.36	2410	20231031	7.47	4070	-36.36	20230503	2410	7.47	20231031	4070	-36.36	20230503	2410	7.47	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
113	20231113	091003	57	100.00	KOSDAQ	화학	N	N	N	N		N	2570	-30	5	-1.15	3260800	1257	4.27	2600	2600	2570	3380	1820	2600	2594.11	2.98	445	2710	2655	2590	2535	2470	2682	2562	78	780	500	1820	5	1	15376404	395	5.66	0.62	12	0.01	454.00	4132.00	4070	20230503	-36.86	2410	20231031	6.64	4070	-36.86	20230503	2410	6.64	20231031	4070	-36.86	20230503	2410	6.64	20231031	2.16	N	263020	500	77 억	457826	N	N	N	N
114	20231110	161015	57	100.00	KOSDAQ	화학	N	N	N	N		N	2600	55	2	2.16	75264500	29424	86.68	2545	2645	2525	3305	1785	2545	2557.87	3.01	-5914	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	400	5.73	0.63	12	0.19	454.00	4132.00	4070	20230503	-36.12	2410	20231031	7.88	4070	-36.12	20230503	2410	7.88	20231031	4070	-36.12	20230503	2410	7.88	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
115	20231110	151019	57	100.00	KOSDAQ	화학	N	N	N	N		N	2540	-5	5	-0.20	72430225	28325	83.44	2545	2645	2525	3305	1785	2545	2557.11	3.01	-5604	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	391	5.59	0.61	12	0.18	454.00	4132.00	4070	20230503	-37.59	2410	20231031	5.39	4070	-37.59	20230503	2410	5.39	20231031	4070	-37.59	20230503	2410	5.39	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
116	20231110	141005	57	100.00	KOSDAQ	화학	N	N	N	N		N	2540	-5	5	-0.20	56325070	22078	65.04	2545	2645	2525	3305	1785	2545	2551.19	3.01	-2627	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	391	5.59	0.61	12	0.14	454.00	4132.00	4070	20230503	-37.59	2410	20231031	5.39	4070	-37.59	20230503	2410	5.39	20231031	4070	-37.59	20230503	2410	5.39	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
117	20231110	131007	57	100.00	KOSDAQ	화학	N	N	N	N		N	2545	0	3	0.00	43196000	16902	49.79	2545	2645	2535	3305	1785	2545	2555.67	3.01	-2530	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	391	5.61	0.62	12	0.11	454.00	4132.00	4070	20230503	-37.47	2410	20231031	5.60	4070	-37.47	20230503	2410	5.60	20231031	4070	-37.47	20230503	2410	5.60	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
118	20231110	121014	57	100.00	KOSDAQ	화학	N	N	N	N		N	2560	15	2	0.59	36172740	14149	41.68	2545	2645	2535	3305	1785	2545	2556.56	3.01	-2512	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	394	5.64	0.62	12	0.09	454.00	4132.00	4070	20230503	-37.10	2410	20231031	6.22	4070	-37.10	20230503	2410	6.22	20231031	4070	-37.10	20230503	2410	6.22	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
119	20231110	110956	57	100.00	KOSDAQ	화학	N	N	N	N		N	2545	0	3	0.00	29490395	11525	33.95	2545	2645	2535	3305	1785	2545	2558.82	3.01	-2208	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	391	5.61	0.62	12	0.07	454.00	4132.00	4070	20230503	-37.47	2410	20231031	5.60	4070	-37.47	20230503	2410	5.60	20231031	4070	-37.47	20230503	2410	5.60	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
120	20231110	101006	57	100.00	KOSDAQ	화학	N	N	N	N		N	2550	5	2	0.20	19364785	7548	22.24	2545	2645	2535	3305	1785	2545	2565.55	3.01	-2147	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	392	5.62	0.62	12	0.05	454.00	4132.00	4070	20230503	-37.35	2410	20231031	5.81	4070	-37.35	20230503	2410	5.81	20231031	4070	-37.35	20230503	2410	5.81	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
121	20231110	090950	57	100.00	KOSDAQ	화학	N	N	N	N		N	2620	75	2	2.95	8996045	3495	10.30	2545	2645	2535	3305	1785	2545	2573.98	3.01	340	2655	2600	2570	2515	2485	2585	2500	78	760	500	1780	5	1	15376404	403	5.77	0.63	12	0.02	454.00	4132.00	4070	20230503	-35.63	2410	20231031	8.71	4070	-35.63	20230503	2410	8.71	20231031	4070	-35.63	20230503	2410	8.71	20231031	2.13	N	263020	500	77 억	463425	N	N	N	N
122	20231109	160944	57	100.00	KOSDAQ	화학	N	N	N	N		N	2545	-55	5	-2.12	85389800	33096	118.56	2600	2625	2540	3380	1820	2600	2580.09	3.03	-2498	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	391	5.61	0.62	12	0.22	454.00	4132.00	4070	20230503	-37.47	2410	20231031	5.60	4070	-37.47	20230503	2410	5.60	20231031	4070	-37.47	20230503	2410	5.60	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
123	20231109	150943	57	100.00	KOSDAQ	화학	N	N	N	N		N	2595	-5	5	-0.19	78808135	30518	109.32	2600	2625	2540	3380	1820	2600	2582.35	3.03	-2576	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	399	5.72	0.63	12	0.20	454.00	4132.00	4070	20230503	-36.24	2410	20231031	7.68	4070	-36.24	20230503	2410	7.68	20231031	4070	-36.24	20230503	2410	7.68	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
124	20231109	140939	57	100.00	KOSDAQ	화학	N	N	N	N		N	2545	-55	5	-2.12	56622905	21946	78.61	2600	2625	2545	3380	1820	2600	2580.10	3.03	-496	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	391	5.61	0.62	12	0.14	454.00	4132.00	4070	20230503	-37.47	2410	20231031	5.60	4070	-37.47	20230503	2410	5.60	20231031	4070	-37.47	20230503	2410	5.60	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
125	20231109	130942	57	100.00	KOSDAQ	화학	N	N	N	N		N	2570	-30	5	-1.15	49759800	19258	68.99	2600	2625	2555	3380	1820	2600	2583.85	3.03	-580	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	395	5.66	0.62	12	0.13	454.00	4132.00	4070	20230503	-36.86	2410	20231031	6.64	4070	-36.86	20230503	2410	6.64	20231031	4070	-36.86	20230503	2410	6.64	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
126	20231109	120946	57	100.00	KOSDAQ	화학	N	N	N	N		N	2600	0	3	0.00	20756850	7985	28.60	2600	2625	2590	3380	1820	2600	2599.48	3.03	-853	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	400	5.73	0.63	12	0.05	454.00	4132.00	4070	20230503	-36.12	2410	20231031	7.88	4070	-36.12	20230503	2410	7.88	20231031	4070	-36.12	20230503	2410	7.88	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
127	20231109	110942	57	100.00	KOSDAQ	화학	N	N	N	N		N	2600	0	3	0.00	12738060	4893	17.53	2600	2625	2590	3380	1820	2600	2603.32	3.03	-811	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	400	5.73	0.63	12	0.03	454.00	4132.00	4070	20230503	-36.12	2410	20231031	7.88	4070	-36.12	20230503	2410	7.88	20231031	4070	-36.12	20230503	2410	7.88	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
128	20231109	100936	57	100.00	KOSDAQ	화학	N	N	N	N		N	2590	-10	5	-0.38	10007660	3842	13.76	2600	2625	2590	3380	1820	2600	2604.80	3.03	-607	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	398	5.70	0.63	12	0.02	454.00	4132.00	4070	20230503	-36.36	2410	20231031	7.47	4070	-36.36	20230503	2410	7.47	20231031	4070	-36.36	20230503	2410	7.47	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
129	20231109	090944	57	100.00	KOSDAQ	화학	N	N	N	N		N	2600	0	3	0.00	2511560	966	3.46	2600	2600	2595	3380	1820	2600	2599.96	3.03	-52	2680	2640	2620	2580	2560	2630	2570	78	780	500	1820	5	1	15376404	400	5.73	0.63	12	0.01	454.00	4132.00	4070	20230503	-36.12	2410	20231031	7.88	4070	-36.12	20230503	2410	7.88	20231031	4070	-36.12	20230503	2410	7.88	20231031	2.08	N	263020	500	77 억	465343	N	N	N	N
130	20231108	160935	57	100.00	KOSDAQ	화학	N	N	N	N		N	2600	-30	5	-1.14	73183260	27916	82.24	2630	2660	2600	3415	1845	2630	2621.54	3.04	-2040	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	400	5.73	0.63	12	0.18	454.00	4132.00	4070	20230503	-36.12	2410	20231031	7.88	4070	-36.12	20230503	2410	7.88	20231031	4070	-36.12	20230503	2410	7.88	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
131	20231108	150941	57	100.00	KOSDAQ	화학	N	N	N	N		N	2615	-15	5	-0.57	66576345	25377	74.76	2630	2660	2605	3415	1845	2630	2623.28	3.04	-1921	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	402	5.76	0.63	12	0.17	454.00	4132.00	4070	20230503	-35.75	2410	20231031	8.51	4070	-35.75	20230503	2410	8.51	20231031	4070	-35.75	20230503	2410	8.51	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
132	20231108	140934	57	100.00	KOSDAQ	화학	N	N	N	N		N	2630	0	3	0.00	57007995	21714	63.97	2630	2660	2610	3415	1845	2630	2625.22	3.04	-753	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	404	5.79	0.64	12	0.14	454.00	4132.00	4070	20230503	-35.38	2410	20231031	9.13	4070	-35.38	20230503	2410	9.13	20231031	4070	-35.38	20230503	2410	9.13	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
133	20231108	130932	57	100.00	KOSDAQ	화학	N	N	N	N		N	2625	-5	5	-0.19	52576860	20027	59.00	2630	2660	2610	3415	1845	2630	2625.10	3.04	-205	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	404	5.78	0.64	12	0.13	454.00	4132.00	4070	20230503	-35.50	2410	20231031	8.92	4070	-35.50	20230503	2410	8.92	20231031	4070	-35.50	20230503	2410	8.92	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
134	20231108	120928	57	100.00	KOSDAQ	화학	N	N	N	N		N	2630	0	3	0.00	45793985	17436	51.37	2630	2660	2610	3415	1845	2630	2626.23	3.04	95	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	404	5.79	0.64	12	0.11	454.00	4132.00	4070	20230503	-35.38	2410	20231031	9.13	4070	-35.38	20230503	2410	9.13	20231031	4070	-35.38	20230503	2410	9.13	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
135	20231108	110936	57	100.00	KOSDAQ	화학	N	N	N	N		N	2625	-5	5	-0.19	39094310	14885	43.85	2630	2660	2610	3415	1845	2630	2626.22	3.04	479	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	404	5.78	0.64	12	0.10	454.00	4132.00	4070	20230503	-35.50	2410	20231031	8.92	4070	-35.50	20230503	2410	8.92	20231031	4070	-35.50	20230503	2410	8.92	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
136	20231108	100935	57	100.00	KOSDAQ	화학	N	N	N	N		N	2615	-15	5	-0.57	34944765	13297	39.17	2630	2660	2615	3415	1845	2630	2627.89	3.04	409	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	402	5.76	0.63	12	0.09	454.00	4132.00	4070	20230503	-35.75	2410	20231031	8.51	4070	-35.75	20230503	2410	8.51	20231031	4070	-35.75	20230503	2410	8.51	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
137	20231108	090932	57	100.00	KOSDAQ	화학	N	N	N	N		N	2635	5	2	0.19	3742020	1422	4.19	2630	2660	2630	3415	1845	2630	2633.57	3.04	355	2690	2660	2625	2595	2560	2642	2577	78	785	500	1840	5	1	15376404	405	5.80	0.64	12	0.01	454.00	4132.00	4070	20230503	-35.26	2410	20231031	9.34	4070	-35.26	20230503	2410	9.34	20231031	4070	-35.26	20230503	2410	9.34	20231031	2.02	N	263020	500	77 억	468096	N	N	N	N
138	20231107	160934	57	100.00	KOSDAQ	화학	N	N	N	N		N	2630	-20	5	-0.75	88639205	33841	71.92	2655	2655	2590	3445	1855	2650	2619.28	3.11	-9462	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	404	5.79	0.64	12	0.22	454.00	4132.00	4070	20230503	-35.38	2410	20231031	9.13	4070	-35.38	20230503	2410	9.13	20231031	4070	-35.38	20230503	2410	9.13	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
139	20231107	150936	57	100.00	KOSDAQ	화학	N	N	N	N		N	2610	-40	5	-1.51	77018730	29422	62.53	2655	2655	2590	3445	1855	2650	2617.73	3.11	-8929	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	401	5.75	0.63	12	0.19	454.00	4132.00	4070	20230503	-35.87	2410	20231031	8.30	4070	-35.87	20230503	2410	8.30	20231031	4070	-35.87	20230503	2410	8.30	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
140	20231107	140938	57	100.00	KOSDAQ	화학	N	N	N	N		N	2625	-25	5	-0.94	73832215	28200	59.93	2655	2655	2590	3445	1855	2650	2618.16	3.11	-8802	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	404	5.78	0.64	12	0.18	454.00	4132.00	4070	20230503	-35.50	2410	20231031	8.92	4070	-35.50	20230503	2410	8.92	20231031	4070	-35.50	20230503	2410	8.92	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
141	20231107	130937	57	100.00	KOSDAQ	화학	N	N	N	N		N	2610	-40	5	-1.51	61754705	23565	50.08	2655	2655	2600	3445	1855	2650	2620.61	3.11	-8420	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	401	5.75	0.63	12	0.15	454.00	4132.00	4070	20230503	-35.87	2410	20231031	8.30	4070	-35.87	20230503	2410	8.30	20231031	4070	-35.87	20230503	2410	8.30	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
142	20231107	120933	57	100.00	KOSDAQ	화학	N	N	N	N		N	2605	-45	5	-1.70	41402950	15754	33.48	2655	2655	2605	3445	1855	2650	2628.09	3.11	-2809	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	401	5.74	0.63	12	0.10	454.00	4132.00	4070	20230503	-36.00	2410	20231031	8.09	4070	-36.00	20230503	2410	8.09	20231031	4070	-36.00	20230503	2410	8.09	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
143	20231107	110932	57	100.00	KOSDAQ	화학	N	N	N	N		N	2620	-30	5	-1.13	37973320	14440	30.69	2655	2655	2605	3445	1855	2650	2629.73	3.11	-2679	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	403	5.77	0.63	12	0.09	454.00	4132.00	4070	20230503	-35.63	2410	20231031	8.71	4070	-35.63	20230503	2410	8.71	20231031	4070	-35.63	20230503	2410	8.71	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
144	20231107	100944	57	100.00	KOSDAQ	화학	N	N	N	N		N	2620	-30	5	-1.13	30698090	11653	24.77	2655	2655	2620	3445	1855	2650	2634.35	3.11	-2765	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	403	5.77	0.63	12	0.08	454.00	4132.00	4070	20230503	-35.63	2410	20231031	8.71	4070	-35.63	20230503	2410	8.71	20231031	4070	-35.63	20230503	2410	8.71	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
145	20231107	090920	57	100.00	KOSDAQ	화학	N	N	N	N		N	2650	0	3	0.00	8559360	3232	6.87	2655	2655	2630	3445	1855	2650	2648.32	3.11	-2292	2706	2677	2656	2627	2606	2692	2642	78	795	500	1850	5	1	15376404	407	5.84	0.64	12	0.02	454.00	4132.00	4070	20230503	-34.89	2410	20231031	9.96	4070	-34.89	20230503	2410	9.96	20231031	4070	-34.89	20230503	2410	9.96	20231031	2.01	N	263020	500	77 억	477497	N	N	N	N
146	20231106	160911	57	100.00	KOSDAQ	화학	N	N	N	N		N	2650	25	2	0.95	124735740	46903	151.33	2640	2685	2635	3410	1840	2625	2659.44	3.14	-6368	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	407	5.84	0.64	12	0.31	454.00	4132.00	4070	20230503	-34.89	2410	20231031	9.96	4070	-34.89	20230503	2410	9.96	20231031	4070	-34.89	20230503	2410	9.96	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
147	20231106	150917	57	100.00	KOSDAQ	화학	N	N	N	N		N	2645	20	2	0.76	115905240	43570	140.58	2640	2685	2635	3410	1840	2625	2660.21	3.14	-5613	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	407	5.83	0.64	12	0.28	454.00	4132.00	4070	20230503	-35.01	2410	20231031	9.75	4070	-35.01	20230503	2410	9.75	20231031	4070	-35.01	20230503	2410	9.75	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
148	20231106	140913	57	100.00	KOSDAQ	화학	N	N	N	N		N	2660	35	2	1.33	104637915	39313	126.84	2640	2685	2635	3410	1840	2625	2661.66	3.14	-5219	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	409	5.86	0.64	12	0.26	454.00	4132.00	4070	20230503	-34.64	2410	20231031	10.37	4070	-34.64	20230503	2410	10.37	20231031	4070	-34.64	20230503	2410	10.37	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
149	20231106	130921	57	100.00	KOSDAQ	화학	N	N	N	N		N	2655	30	2	1.14	75094930	28182	90.93	2640	2685	2635	3410	1840	2625	2664.64	3.14	-3305	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	408	5.85	0.64	12	0.18	454.00	4132.00	4070	20230503	-34.77	2410	20231031	10.17	4070	-34.77	20230503	2410	10.17	20231031	4070	-34.77	20230503	2410	10.17	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
150	20231106	120919	57	100.00	KOSDAQ	화학	N	N	N	N		N	2670	45	2	1.71	64414120	24172	77.99	2640	2685	2635	3410	1840	2625	2664.82	3.14	-3032	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	411	5.88	0.65	12	0.16	454.00	4132.00	4070	20230503	-34.40	2410	20231031	10.79	4070	-34.40	20230503	2410	10.79	20231031	4070	-34.40	20230503	2410	10.79	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
151	20231106	110916	57	100.00	KOSDAQ	화학	N	N	N	N		N	2670	45	2	1.71	61973545	23256	75.03	2640	2685	2635	3410	1840	2625	2664.84	3.14	-2599	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	411	5.88	0.65	12	0.15	454.00	4132.00	4070	20230503	-34.40	2410	20231031	10.79	4070	-34.40	20230503	2410	10.79	20231031	4070	-34.40	20230503	2410	10.79	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
152	20231106	100851	57	100.00	KOSDAQ	화학	N	N	N	N		N	2680	55	2	2.10	33774095	12703	40.99	2640	2680	2635	3410	1840	2625	2658.75	3.14	-728	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	412	5.90	0.65	12	0.08	454.00	4132.00	4070	20230503	-34.15	2410	20231031	11.20	4070	-34.15	20230503	2410	11.20	20231031	4070	-34.15	20230503	2410	11.20	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
153	20231106	090916	57	100.00	KOSDAQ	화학	N	N	N	N		N	2645	20	2	0.76	158395	60	0.19	2640	2645	2635	3410	1840	2625	2639.92	3.14	-5	2708	2666	2613	2571	2518	2687	2592	78	785	500	1830	5	1	15376404	407	5.83	0.64	12	0.00	454.00	4132.00	4070	20230503	-35.01	2410	20231031	9.75	4070	-35.01	20230503	2410	9.75	20231031	4070	-35.01	20230503	2410	9.75	20231031	2.28	N	263020	500	77 억	483306	N	N	N	N
154	20231103	160905	57	100.00	KOSDAQ	화학	N	N	N	N		N	2625	75	2	2.94	81052745	30994	133.54	2560	2655	2560	3315	1785	2550	2615.09	3.18	-5288	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	404	5.78	0.64	12	0.20	454.00	4132.00	4070	20230503	-35.50	2410	20231031	8.92	4070	-35.50	20230503	2410	8.92	20231031	4070	-35.50	20230503	2410	8.92	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
155	20231103	150900	57	100.00	KOSDAQ	화학	N	N	N	N		N	2640	90	2	3.53	78492290	30019	129.34	2560	2655	2560	3315	1785	2550	2614.75	3.18	-5070	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	406	5.81	0.64	12	0.20	454.00	4132.00	4070	20230503	-35.14	2410	20231031	9.54	4070	-35.14	20230503	2410	9.54	20231031	4070	-35.14	20230503	2410	9.54	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
156	20231103	140901	57	100.00	KOSDAQ	화학	N	N	N	N		N	2645	95	2	3.73	76499130	29262	126.07	2560	2655	2560	3315	1785	2550	2614.28	3.18	-5070	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	407	5.83	0.64	12	0.19	454.00	4132.00	4070	20230503	-35.01	2410	20231031	9.75	4070	-35.01	20230503	2410	9.75	20231031	4070	-35.01	20230503	2410	9.75	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
157	20231103	130901	57	100.00	KOSDAQ	화학	N	N	N	N		N	2625	75	2	2.94	44704935	17227	74.22	2560	2645	2560	3315	1785	2550	2595.05	3.18	-3937	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	404	5.78	0.64	12	0.11	454.00	4132.00	4070	20230503	-35.50	2410	20231031	8.92	4070	-35.50	20230503	2410	8.92	20231031	4070	-35.50	20230503	2410	8.92	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
158	20231103	120859	57	100.00	KOSDAQ	화학	N	N	N	N		N	2625	75	2	2.94	42176175	16268	70.09	2560	2645	2560	3315	1785	2550	2592.59	3.18	-3764	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	404	5.78	0.64	12	0.11	454.00	4132.00	4070	20230503	-35.50	2410	20231031	8.92	4070	-35.50	20230503	2410	8.92	20231031	4070	-35.50	20230503	2410	8.92	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
159	20231103	110908	57	100.00	KOSDAQ	화학	N	N	N	N		N	2615	65	2	2.55	31235720	12117	52.21	2560	2620	2560	3315	1785	2550	2577.84	3.18	-2712	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	402	5.76	0.63	12	0.08	454.00	4132.00	4070	20230503	-35.75	2410	20231031	8.51	4070	-35.75	20230503	2410	8.51	20231031	4070	-35.75	20230503	2410	8.51	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
160	20231103	100850	57	100.00	KOSDAQ	화학	N	N	N	N		N	2575	25	2	0.98	24212645	9420	40.59	2560	2595	2560	3315	1785	2550	2570.34	3.18	-2085	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	396	5.67	0.62	12	0.06	454.00	4132.00	4070	20230503	-36.73	2410	20231031	6.85	4070	-36.73	20230503	2410	6.85	20231031	4070	-36.73	20230503	2410	6.85	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
161	20231103	090855	57	100.00	KOSDAQ	화학	N	N	N	N		N	2570	20	2	0.78	13219595	5158	22.22	2560	2570	2560	3315	1785	2550	2562.93	3.18	-1141	2633	2591	2538	2496	2443	2612	2517	78	765	500	1780	5	1	15376404	395	5.66	0.62	12	0.03	454.00	4132.00	4070	20230503	-36.86	2410	20231031	6.64	4070	-36.86	20230503	2410	6.64	20231031	4070	-36.86	20230503	2410	6.64	20231031	2.29	N	263020	500	77 억	488561	N	N	N	N
162	20231102	160855	57	100.00	KOSDAQ	화학	N	N	N	N		N	2550	70	2	2.82	58777930	23190	106.03	2485	2580	2485	3220	1740	2480	2534.65	3.19	-2281	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	392	5.62	0.62	12	0.15	454.00	4132.00	4070	20230503	-37.35	2410	20231031	5.81	4070	-37.35	20230503	2410	5.81	20231031	4070	-37.35	20230503	2410	5.81	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
163	20231102	150905	57	100.00	KOSDAQ	화학	N	N	N	N		N	2555	75	2	3.02	57131915	22545	103.08	2485	2580	2485	3220	1740	2480	2534.15	3.19	-2108	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	393	5.63	0.62	12	0.15	454.00	4132.00	4070	20230503	-37.22	2410	20231031	6.02	4070	-37.22	20230503	2410	6.02	20231031	4070	-37.22	20230503	2410	6.02	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
164	20231102	140850	57	100.00	KOSDAQ	화학	N	N	N	N		N	2545	65	2	2.62	37114260	14703	67.23	2485	2545	2485	3220	1740	2480	2524.30	3.19	-1616	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	391	5.61	0.62	12	0.10	454.00	4132.00	4070	20230503	-37.47	2410	20231031	5.60	4070	-37.47	20230503	2410	5.60	20231031	4070	-37.47	20230503	2410	5.60	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
165	20231102	130854	57	100.00	KOSDAQ	화학	N	N	N	N		N	2545	65	2	2.62	34161040	13540	61.91	2485	2545	2485	3220	1740	2480	2523.01	3.19	-1351	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	391	5.61	0.62	12	0.09	454.00	4132.00	4070	20230503	-37.47	2410	20231031	5.60	4070	-37.47	20230503	2410	5.60	20231031	4070	-37.47	20230503	2410	5.60	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
166	20231102	120852	57	100.00	KOSDAQ	화학	N	N	N	N		N	2540	60	2	2.42	28543935	11325	51.78	2485	2545	2485	3220	1740	2480	2520.48	3.19	-1083	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	391	5.59	0.61	12	0.07	454.00	4132.00	4070	20230503	-37.59	2410	20231031	5.39	4070	-37.59	20230503	2410	5.39	20231031	4070	-37.59	20230503	2410	5.39	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
167	20231102	110850	57	100.00	KOSDAQ	화학	N	N	N	N		N	2545	65	2	2.62	22701400	9026	41.27	2485	2545	2485	3220	1740	2480	2515.15	3.19	-743	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	391	5.61	0.62	12	0.06	454.00	4132.00	4070	20230503	-37.47	2410	20231031	5.60	4070	-37.47	20230503	2410	5.60	20231031	4070	-37.47	20230503	2410	5.60	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
168	20231102	100852	57	100.00	KOSDAQ	화학	N	N	N	N		N	2525	45	2	1.81	14948190	5971	27.30	2485	2530	2485	3220	1740	2480	2503.51	3.19	-47	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	388	5.56	0.61	12	0.04	454.00	4132.00	4070	20230503	-37.96	2410	20231031	4.77	4070	-37.96	20230503	2410	4.77	20231031	4070	-37.96	20230503	2410	4.77	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
169	20231102	090858	57	100.00	KOSDAQ	화학	N	N	N	N		N	2520	40	2	1.61	5848750	2352	10.75	2485	2520	2485	3220	1740	2480	2486.74	3.19	49	2523	2501	2478	2456	2433	2512	2467	78	740	500	1730	5	1	15376404	387	5.55	0.61	12	0.02	454.00	4132.00	4070	20230503	-38.08	2410	20231031	4.56	4070	-38.08	20230503	2410	4.56	20231031	4070	-38.08	20230503	2410	4.56	20231031	2.29	N	263020	500	77 억	490860	N	N	N	N
170	20231101	160848	57	100.00	KOSDAQ	화학	N	N	N	N		N	2480	-50	5	-1.98	54235220	21871	53.46	2475	2500	2455	3285	1775	2530	2479.78	3.23	-5386	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	381	5.46	0.60	12	0.14	454.00	4132.00	4070	20230503	-39.07	2410	20231031	2.90	4070	-39.07	20230503	2410	2.90	20231031	4070	-39.07	20230503	2410	2.90	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N
171	20231101	150849	57	100.00	KOSDAQ	화학	N	N	N	N		N	2480	-50	5	-1.98	52791910	21289	52.03	2475	2500	2455	3285	1775	2530	2479.77	3.23	-5204	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	381	5.46	0.60	12	0.14	454.00	4132.00	4070	20230503	-39.07	2410	20231031	2.90	4070	-39.07	20230503	2410	2.90	20231031	4070	-39.07	20230503	2410	2.90	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N
172	20231101	140841	57	100.00	KOSDAQ	화학	N	N	N	N		N	2480	-50	5	-1.98	50945915	20544	50.21	2475	2500	2455	3285	1775	2530	2479.84	3.23	-4663	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	381	5.46	0.60	12	0.13	454.00	4132.00	4070	20230503	-39.07	2410	20231031	2.90	4070	-39.07	20230503	2410	2.90	20231031	4070	-39.07	20230503	2410	2.90	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N
173	20231101	130850	57	100.00	KOSDAQ	화학	N	N	N	N		N	2480	-50	5	-1.98	38823995	15659	38.27	2475	2500	2455	3285	1775	2530	2479.34	3.23	-3144	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	381	5.46	0.60	12	0.10	454.00	4132.00	4070	20230503	-39.07	2410	20231031	2.90	4070	-39.07	20230503	2410	2.90	20231031	4070	-39.07	20230503	2410	2.90	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N
174	20231101	120908	57	100.00	KOSDAQ	화학	N	N	N	N		N	2485	-45	5	-1.78	33747035	13612	33.27	2475	2500	2455	3285	1775	2530	2479.21	3.23	-2906	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	382	5.47	0.60	12	0.09	454.00	4132.00	4070	20230503	-38.94	2410	20231031	3.11	4070	-38.94	20230503	2410	3.11	20231031	4070	-38.94	20230503	2410	3.11	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N
175	20231101	110915	57	100.00	KOSDAQ	화학	N	N	N	N		N	2465	-65	5	-2.57	25877420	10439	25.51	2475	2500	2455	3285	1775	2530	2478.92	3.23	-1466	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	379	5.43	0.60	12	0.07	454.00	4132.00	4070	20230503	-39.43	2410	20231031	2.28	4070	-39.43	20230503	2410	2.28	20231031	4070	-39.43	20230503	2410	2.28	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N
176	20231101	100902	57	100.00	KOSDAQ	화학	N	N	N	N		N	2490	-40	5	-1.58	13664875	5499	13.44	2475	2500	2470	3285	1775	2530	2484.97	3.23	-903	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	383	5.48	0.60	12	0.04	454.00	4132.00	4070	20230503	-38.82	2410	20231031	3.32	4070	-38.82	20230503	2410	3.32	20231031	4070	-38.82	20230503	2410	3.32	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N
177	20231101	090903	57	100.00	KOSDAQ	화학	N	N	N	N		N	2475	-55	5	-2.17	7175985	2893	7.07	2475	2495	2470	3285	1775	2530	2480.46	3.23	-639	2663	2596	2503	2436	2343	2550	2390	78	755	500	1770	5	1	15376404	381	5.45	0.60	12	0.02	454.00	4132.00	4070	20230503	-39.19	2410	20231031	2.70	4070	-39.19	20230503	2410	2.70	20231031	4070	-39.19	20230503	2410	2.70	20231031	2.29	N	263020	500	77 억	496313	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History